KissMeData/143160/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203200	366478330	15570	15570	15570	15570	128
3	20240709	203100	366478330	15570	15570	15570	15570	0
4	20240709	203000	366478330	15570	15570	15570	15570	0
5	20240709	202900	366478330	15570	15570	15570	15570	0
6	20240709	202800	366478330	15570	15570	15570	15570	0
7	20240709	202700	366478330	15570	15570	15570	15570	0
8	20240709	202600	366478330	15570	15570	15570	15570	0
9	20240709	202500	366478330	15570	15570	15570	15570	0
10	20240709	202400	366478330	15570	15570	15570	15570	0
11	20240709	202300	366478330	15570	15570	15570	15570	0
12	20240709	202200	366478330	15570	15570	15570	15570	0
13	20240709	202100	366478330	15570	15570	15570	15570	0
14	20240709	202000	366478330	15570	15570	15570	15570	0
15	20240709	201900	366478330	15570	15570	15570	15570	0
16	20240709	201800	366478330	15570	15570	15570	15570	0
17	20240709	201700	366478330	15570	15570	15570	15570	0
18	20240709	201600	366478330	15570	15570	15570	15570	0
19	20240709	201500	366478330	15570	15570	15570	15570	0
20	20240709	201400	366478330	15570	15570	15570	15570	0
21	20240709	201300	366478330	15570	15570	15570	15570	0
22	20240709	201200	366478330	15570	15570	15570	15570	0
23	20240709	201100	366478330	15570	15570	15570	15570	0
24	20240709	201000	366478330	15570	15570	15570	15570	0
25	20240709	200900	366478330	15570	15570	15570	15570	0
26	20240709	200800	366478330	15570	15570	15570	15570	0
27	20240709	200700	366478330	15570	15570	15570	15570	0
28	20240709	200600	366478330	15570	15570	15570	15570	0
29	20240709	200500	366478330	15570	15570	15570	15570	0
30	20240709	200400	366478330	15570	15570	15570	15570	0
31	20240709	200300	366478330	15570	15570	15570	15570	0
32	20240709	200200	366478330	15570	15570	15570	15570	128
33	20240709	200100	366478330	15570	15570	15570	15570	0
34	20240709	200000	366478330	15570	15570	15570	15570	0
35	20240709	195900	366478330	15570	15570	15570	15570	0
36	20240709	195800	366478330	15570	15570	15570	15570	0
37	20240709	195700	366478330	15570	15570	15570	15570	0
38	20240709	195600	366478330	15570	15570	15570	15570	0
39	20240709	195500	366478330	15570	15570	15570	15570	0
40	20240709	195400	366478330	15570	15570	15570	15570	0
41	20240709	195300	366478330	15570	15570	15570	15570	0
42	20240709	195200	366478330	15570	15570	15570	15570	0
43	20240709	195100	366478330	15570	15570	15570	15570	0
44	20240709	195000	366478330	15570	15570	15570	15570	0
45	20240709	194900	366478330	15570	15570	15570	15570	0
46	20240709	194800	366478330	15570	15570	15570	15570	0
47	20240709	194700	366478330	15570	15570	15570	15570	0
48	20240709	194600	366478330	15570	15570	15570	15570	0
49	20240709	194500	366478330	15570	15570	15570	15570	0
50	20240709	194400	366478330	15570	15570	15570	15570	0
51	20240709	194300	366478330	15570	15570	15570	15570	0
52	20240709	194200	366478330	15570	15570	15570	15570	0
53	20240709	194100	366478330	15570	15570	15570	15570	0
54	20240709	194000	366478330	15570	15570	15570	15570	0
55	20240709	193900	366478330	15570	15570	15570	15570	0
56	20240709	193800	366478330	15570	15570	15570	15570	0
57	20240709	193700	366478330	15570	15570	15570	15570	0
58	20240709	193600	366478330	15570	15570	15570	15570	0
59	20240709	193500	366478330	15570	15570	15570	15570	0
60	20240709	193400	366478330	15570	15570	15570	15570	0
61	20240709	193300	366478330	15570	15570	15570	15570	0
62	20240709	193200	366478330	15570	15570	15570	15570	128
63	20240709	193100	366478330	15570	15570	15570	15570	0
64	20240709	193000	366478330	15570	15570	15570	15570	0
65	20240709	192900	366478330	15570	15570	15570	15570	0
66	20240709	192800	366478330	15570	15570	15570	15570	0
67	20240709	192700	366478330	15570	15570	15570	15570	0
68	20240709	192600	366478330	15570	15570	15570	15570	0
69	20240709	192500	366478330	15570	15570	15570	15570	0
70	20240709	192400	366478330	15570	15570	15570	15570	0
71	20240709	192300	366478330	15570	15570	15570	15570	0
72	20240709	192200	366478330	15570	15570	15570	15570	0
73	20240709	192100	366478330	15570	15570	15570	15570	0
74	20240709	192000	366478330	15570	15570	15570	15570	0
75	20240709	191900	366478330	15570	15570	15570	15570	0
76	20240709	191800	366478330	15570	15570	15570	15570	0
77	20240709	191700	366478330	15570	15570	15570	15570	0
78	20240709	191600	366478330	15570	15570	15570	15570	0
79	20240709	191500	366478330	15570	15570	15570	15570	0
80	20240709	191400	366478330	15570	15570	15570	15570	0
81	20240709	191300	366478330	15570	15570	15570	15570	0
82	20240709	191200	366478330	15570	15570	15570	15570	0
83	20240709	191100	366478330	15570	15570	15570	15570	0
84	20240709	191000	366478330	15570	15570	15570	15570	0
85	20240709	190900	366478330	15570	15570	15570	15570	0
86	20240709	190800	366478330	15570	15570	15570	15570	0
87	20240709	190700	366478330	15570	15570	15570	15570	0
88	20240709	190600	366478330	15570	15570	15570	15570	0
89	20240709	190500	366478330	15570	15570	15570	15570	0
90	20240709	190400	366478330	15570	15570	15570	15570	0
91	20240709	190300	366478330	15570	15570	15570	15570	0
92	20240709	190200	366478330	15570	15570	15570	15570	128
93	20240709	190100	366478330	15570	15570	15570	15570	0
94	20240709	190000	366478330	15570	15570	15570	15570	0
95	20240709	185900	366478330	15570	15570	15570	15570	0
96	20240709	185800	366478330	15570	15570	15570	15570	0
97	20240709	185700	366478330	15570	15570	15570	15570	0
98	20240709	185600	366478330	15570	15570	15570	15570	0
99	20240709	185500	366478330	15570	15570	15570	15570	0
100	20240709	185400	366478330	15570	15570	15570	15570	0
101	20240709	185300	366478330	15570	15570	15570	15570	0
102	20240709	185200	366478330	15570	15570	15570	15570	0
103	20240709	185100	366478330	15570	15570	15570	15570	0
104	20240709	185000	366478330	15570	15570	15570	15570	0
105	20240709	184900	366478330	15570	15570	15570	15570	0
106	20240709	184800	366478330	15570	15570	15570	15570	0
107	20240709	184700	366478330	15570	15570	15570	15570	0
108	20240709	184600	366478330	15570	15570	15570	15570	0
109	20240709	184500	366478330	15570	15570	15570	15570	0
110	20240709	184400	366478330	15570	15570	15570	15570	0
111	20240709	184300	366478330	15570	15570	15570	15570	0
112	20240709	184200	366478330	15570	15570	15570	15570	0
113	20240709	184100	366478330	15570	15570	15570	15570	0
114	20240709	184000	366478330	15570	15570	15570	15570	0
115	20240709	183900	366478330	15570	15570	15570	15570	0
116	20240709	183800	366478330	15570	15570	15570	15570	0
117	20240709	183700	366478330	15570	15570	15570	15570	0
118	20240709	183600	366478330	15570	15570	15570	15570	0
119	20240709	183500	366478330	15570	15570	15570	15570	0
120	20240709	183400	366478330	15570	15570	15570	15570	0
121	20240709	183300	366478330	15570	15570	15570	15570	0
122	20240709	183200	366478330	15570	15570	15570	15570	128
123	20240709	183100	366478330	15570	15570	15570	15570	0
124	20240709	183000	366478330	15570	15570	15570	15570	0
125	20240709	182900	366478330	15570	15570	15570	15570	0
126	20240709	182800	366478330	15570	15570	15570	15570	0
127	20240709	182700	366478330	15570	15570	15570	15570	0
128	20240709	182600	366478330	15570	15570	15570	15570	0
129	20240709	182500	366478330	15570	15570	15570	15570	0
130	20240709	182400	366478330	15570	15570	15570	15570	0
131	20240709	182300	366478330	15570	15570	15570	15570	0
132	20240709	182200	366478330	15570	15570	15570	15570	0
133	20240709	182100	366478330	15570	15570	15570	15570	0
134	20240709	182000	366478330	15570	15570	15570	15570	0
135	20240709	181900	366478330	15570	15570	15570	15570	0
136	20240709	181800	366478330	15570	15570	15570	15570	0
137	20240709	181700	366478330	15570	15570	15570	15570	0
138	20240709	181600	366478330	15570	15570	15570	15570	0
139	20240709	181500	366478330	15570	15570	15570	15570	0
140	20240709	181400	366478330	15570	15570	15570	15570	0
141	20240709	181300	366478330	15570	15570	15570	15570	0
142	20240709	181200	366478330	15570	15570	15570	15570	0
143	20240709	181100	366478330	15570	15570	15570	15570	0
144	20240709	181000	366478330	15570	15570	15570	15570	0
145	20240709	180900	366478330	15570	15570	15570	15570	0
146	20240709	180800	366478330	15570	15570	15570	15570	0
147	20240709	180700	366478330	15570	15570	15570	15570	0
148	20240709	180600	366478330	15570	15570	15570	15570	0
149	20240709	180500	366478330	15570	15570	15570	15570	0
150	20240709	180400	366478330	15570	15570	15570	15570	0
151	20240709	180300	366478330	15570	15570	15570	15570	0
152	20240709	180200	366478330	15570	15570	15570	15570	128
153	20240709	180100	366478330	15570	15570	15570	15570	0
154	20240709	180000	366478330	15570	15570	15570	15570	0
155	20240709	175900	366478330	15570	15570	15570	15570	0
156	20240709	175800	366478330	15570	15570	15570	15570	0
157	20240709	175700	366478330	15570	15570	15570	15570	0
158	20240709	175600	366478330	15570	15570	15570	15570	0
159	20240709	175500	366478330	15570	15570	15570	15570	0
160	20240709	175400	366478330	15570	15570	15570	15570	0
161	20240709	175300	366478330	15570	15570	15570	15570	0
162	20240709	175200	366478330	15570	15570	15570	15570	0
163	20240709	175100	366478330	15570	15570	15570	15570	0
164	20240709	175000	366478330	15570	15570	15570	15570	0
165	20240709	174900	366478330	15570	15570	15570	15570	0
166	20240709	174800	366478330	15570	15570	15570	15570	0
167	20240709	174700	366478330	15570	15570	15570	15570	0
168	20240709	174600	366478330	15570	15570	15570	15570	0
169	20240709	174500	366478330	15570	15570	15570	15570	0
170	20240709	174400	366478330	15570	15570	15570	15570	0
171	20240709	174300	366478330	15570	15570	15570	15570	0
172	20240709	174200	366478330	15570	15570	15570	15570	0
173	20240709	174100	366478330	15570	15570	15570	15570	0
174	20240709	174000	366478330	15570	15570	15570	15570	0
175	20240709	173900	366478330	15570	15570	15570	15570	0
176	20240709	173800	366478330	15570	15570	15570	15570	0
177	20240709	173700	366478330	15570	15570	15570	15570	0
178	20240709	173600	366478330	15570	15570	15570	15570	0
179	20240709	173500	366478330	15570	15570	15570	15570	0
180	20240709	173400	366478330	15570	15570	15570	15570	0
181	20240709	173300	366478330	15570	15570	15570	15570	0
182	20240709	173200	366478330	15570	15570	15570	15570	128
183	20240709	173100	366478330	15570	15570	15570	15570	0
184	20240709	173000	366478330	15570	15570	15570	15570	0
185	20240709	172900	366478330	15570	15570	15570	15570	0
186	20240709	172800	366478330	15570	15570	15570	15570	0
187	20240709	172700	366478330	15570	15570	15570	15570	0
188	20240709	172600	366478330	15570	15570	15570	15570	0
189	20240709	172500	366478330	15570	15570	15570	15570	0
190	20240709	172400	366478330	15570	15570	15570	15570	0
191	20240709	172300	366478330	15570	15570	15570	15570	0
192	20240709	172200	366478330	15570	15570	15570	15570	0
193	20240709	172100	366478330	15570	15570	15570	15570	0
194	20240709	172000	366478330	15570	15570	15570	15570	0
195	20240709	171900	366478330	15570	15570	15570	15570	0
196	20240709	171800	366478330	15570	15570	15570	15570	0
197	20240709	171700	366478330	15570	15570	15570	15570	0
198	20240709	171600	366478330	15570	15570	15570	15570	0
199	20240709	171500	366478330	15570	15570	15570	15570	0
200	20240709	171400	366478330	15570	15570	15570	15570	0
201	20240709	171300	366478330	15570	15570	15570	15570	0
202	20240709	171200	366478330	15570	15570	15570	15570	0
203	20240709	171100	366478330	15570	15570	15570	15570	0
204	20240709	171000	366478330	15570	15570	15570	15570	0
205	20240709	170900	366478330	15570	15570	15570	15570	0
206	20240709	170800	366478330	15570	15570	15570	15570	0
207	20240709	170700	366478330	15570	15570	15570	15570	0
208	20240709	170600	366478330	15570	15570	15570	15570	0
209	20240709	170500	366478330	15570	15570	15570	15570	0
210	20240709	170400	366478330	15570	15570	15570	15570	0
211	20240709	170300	366478330	15570	15570	15570	15570	0
212	20240709	170200	366478330	15570	15570	15570	15570	128
213	20240709	170100	366478330	15570	15570	15570	15570	0
214	20240709	170000	366478330	15570	15570	15570	15570	0
215	20240709	165900	366478330	15570	15570	15570	15570	0
216	20240709	165800	366478330	15570	15570	15570	15570	0
217	20240709	165700	366478330	15570	15570	15570	15570	0
218	20240709	165600	366478330	15570	15570	15570	15570	0
219	20240709	165500	366478330	15570	15570	15570	15570	0
220	20240709	165400	366478330	15570	15570	15570	15570	0
221	20240709	165300	366478330	15570	15570	15570	15570	0
222	20240709	165200	366478330	15570	15570	15570	15570	0
223	20240709	165100	366478330	15570	15570	15570	15570	0
224	20240709	165000	366478330	15570	15570	15570	15570	0
225	20240709	164900	366478330	15570	15570	15570	15570	0
226	20240709	164800	366478330	15570	15570	15570	15570	0
227	20240709	164700	366478330	15570	15570	15570	15570	0
228	20240709	164600	366478330	15570	15570	15570	15570	0
229	20240709	164500	366478330	15570	15570	15570	15570	0
230	20240709	164400	366478330	15570	15570	15570	15570	0
231	20240709	164300	366478330	15570	15570	15570	15570	0
232	20240709	164200	366478330	15570	15570	15570	15570	0
233	20240709	164100	366478330	15570	15570	15570	15570	0
234	20240709	164000	366478330	15570	15570	15570	15570	0
235	20240709	163900	366478330	15570	15570	15570	15570	0
236	20240709	163800	366478330	15570	15570	15570	15570	0
237	20240709	163700	366478330	15570	15570	15570	15570	0
238	20240709	163600	366478330	15570	15570	15570	15570	0
239	20240709	163500	366478330	15570	15570	15570	15570	0
240	20240709	163400	366478330	15570	15570	15570	15570	0
241	20240709	163300	366478330	15570	15570	15570	15570	0
242	20240709	163200	366478330	15570	15570	15570	15570	128
243	20240709	163100	366478330	15570	15570	15570	15570	0
244	20240709	163000	366478330	15570	15570	15570	15570	0
245	20240709	162900	366478330	15570	15570	15570	15570	0
246	20240709	162800	366478330	15570	15570	15570	15570	0
247	20240709	162700	366478330	15570	15570	15570	15570	0
248	20240709	162600	366478330	15570	15570	15570	15570	0
249	20240709	162500	366478330	15570	15570	15570	15570	0
250	20240709	162400	366478330	15570	15570	15570	15570	0
251	20240709	162300	366478330	15570	15570	15570	15570	0
252	20240709	162200	366478330	15570	15570	15570	15570	0
253	20240709	162100	366478330	15570	15570	15570	15570	0
254	20240709	162000	366478330	15570	15570	15570	15570	0
255	20240709	161900	366478330	15570	15570	15570	15570	0
256	20240709	161800	366478330	15570	15570	15570	15570	0
257	20240709	161700	366478330	15570	15570	15570	15570	0
258	20240709	161600	366478330	15570	15570	15570	15570	0
259	20240709	161500	366478330	15570	15570	15570	15570	0
260	20240709	161400	366478330	15570	15570	15570	15570	0
261	20240709	161300	366478330	15570	15570	15570	15570	0
262	20240709	161200	366478330	15570	15570	15570	15570	0
263	20240709	161100	366478330	15570	15570	15570	15570	0
264	20240709	161000	366478330	15570	15570	15570	15570	0
265	20240709	160900	366478330	15570	15570	15570	15570	0
266	20240709	160800	366478330	15570	15570	15570	15570	0
267	20240709	160700	366478330	15570	15570	15570	15570	0
268	20240709	160600	366478330	15570	15570	15570	15570	0
269	20240709	160500	366478330	15570	15570	15570	15570	0
270	20240709	160400	366478330	15570	15570	15570	15570	0
271	20240709	160300	366478330	15570	15570	15570	15570	0
272	20240709	160200	366478330	15570	15570	15570	15570	128
273	20240709	160100	366478330	15570	15570	15570	15570	0
274	20240709	160000	366478330	15570	15570	15570	15570	0
275	20240709	155900	366478330	15570	15570	15570	15570	0
276	20240709	155800	366478330	15570	15570	15570	15570	0
277	20240709	155700	366478330	15570	15570	15570	15570	0
278	20240709	155600	366478330	15570	15570	15570	15570	0
279	20240709	155500	366478330	15570	15570	15570	15570	0
280	20240709	155400	366478330	15570	15570	15570	15570	0
281	20240709	155300	366478330	15570	15570	15570	15570	0
282	20240709	155200	366478330	15570	15570	15570	15570	0
283	20240709	155100	366478330	15570	15570	15570	15570	0
284	20240709	155000	366478330	15570	15570	15570	15570	0
285	20240709	154900	366478330	15570	15570	15570	15570	0
286	20240709	154800	366478330	15570	15570	15570	15570	0
287	20240709	154700	366478330	15570	15570	15570	15570	0
288	20240709	154600	366478330	15570	15570	15570	15570	0
289	20240709	154500	366478330	15570	15570	15570	15570	0
290	20240709	154400	366478330	15570	15570	15570	15570	0
291	20240709	154300	366478330	15570	15570	15570	15570	0
292	20240709	154200	366478330	15570	15570	15570	15570	0
293	20240709	154100	366478330	15570	15570	15570	15570	0
294	20240709	154000	366478330	15570	15570	15570	15570	0
295	20240709	153900	366478330	15570	15570	15570	15570	0
296	20240709	153800	366478330	15570	15570	15570	15570	0
297	20240709	153700	366478330	15570	15570	15570	15570	0
298	20240709	153600	366478330	15570	15570	15570	15570	0
299	20240709	153500	366478330	15570	15570	15570	15570	0
300	20240709	153400	366478330	15570	15570	15570	15570	0
301	20240709	153300	366478330	15570	15570	15570	15570	0
302	20240709	153200	366478330	15570	15570	15570	15570	128
303	20240709	153100	366478330	15570	15570	15570	15570	0
304	20240709	153000	366478330	15570	15570	15570	15570	128
305	20240709	152900	364485370	15570	15570	15570	15570	0
306	20240709	152800	364485370	15570	15570	15570	15570	0
307	20240709	152700	364485370	15570	15570	15570	15570	0
308	20240709	152600	364485370	15570	15570	15570	15570	0
309	20240709	152500	364485370	15570	15570	15570	15570	0
310	20240709	152400	364485370	15570	15570	15570	15570	0
311	20240709	152300	364485370	15570	15570	15570	15570	0
312	20240709	152200	364485370	15570	15570	15570	15570	0
313	20240709	152100	364485370	15570	15570	15570	15570	0
314	20240709	152000	364485370	15570	15570	15570	15570	0
315	20240709	151900	364485370	15570	15570	15570	15570	34
316	20240709	151800	363955990	15570	15570	15570	15570	9
317	20240709	151700	363815860	15580	15580	15580	15580	0
318	20240709	151600	363815860	15580	15580	15580	15580	0
319	20240709	151500	363815860	15580	15580	15580	15580	0
320	20240709	151400	363815860	15580	15580	15580	15580	0
321	20240709	151300	363815860	15580	15580	15580	15580	0
322	20240709	151200	363815860	15580	15580	15580	15580	0
323	20240709	151100	363815860	15580	15580	15580	15580	34
324	20240709	151000	363286140	15580	15580	15580	15580	0
325	20240709	150900	363286140	15580	15580	15580	15580	0
326	20240709	150800	363286140	15580	15580	15580	15580	0
327	20240709	150700	363286140	15580	15580	15580	15580	50
328	20240709	150600	362507140	15570	15570	15570	15570	0
329	20240709	150500	362507140	15570	15570	15570	15570	59
330	20240709	150400	361588510	15570	15570	15570	15570	0
331	20240709	150300	361588510	15570	15570	15570	15570	335
332	20240709	150200	356372560	15570	15570	15570	15570	0
333	20240709	150100	356372560	15570	15570	15570	15570	75
334	20240709	150000	355204810	15570	15570	15570	15570	0
335	20240709	145900	355204810	15570	15570	15570	15570	0
336	20240709	145800	355204810	15570	15570	15570	15570	0
337	20240709	145700	355204810	15570	15570	15570	15570	0
338	20240709	145600	355204810	15570	15570	15570	15570	0
339	20240709	145500	355204810	15570	15570	15570	15570	2
340	20240709	145400	355173670	15560	15560	15560	15560	0
341	20240709	145300	355173670	15560	15580	15580	15560	14
342	20240709	145200	354955630	15560	15560	15560	15560	0
343	20240709	145100	354955630	15560	15560	15560	15560	0
344	20240709	145000	354955630	15560	15560	15560	15560	148
345	20240709	144900	352652750	15540	15540	15540	15540	0
346	20240709	144800	352652750	15540	15560	15560	15540	201
347	20240709	144700	349528150	15560	15560	15560	15560	13
348	20240709	144600	349325870	15560	15560	15560	15560	0
349	20240709	144500	349325870	15560	15560	15560	15560	0
350	20240709	144400	349325870	15560	15560	15560	15560	0
351	20240709	144300	349325870	15560	15560	15560	15560	0
352	20240709	144200	349325870	15560	15560	15560	15560	0
353	20240709	144100	349325870	15560	15560	15560	15560	0
354	20240709	144000	349325870	15560	15560	15560	15560	0
355	20240709	143900	349325870	15560	15560	15560	15560	0
356	20240709	143800	349325870	15560	15560	15560	15560	0
357	20240709	143700	349325870	15560	15560	15560	15560	0
358	20240709	143600	349325870	15560	15560	15560	15560	0
359	20240709	143500	349325870	15560	15560	15560	15560	1
360	20240709	143400	349310310	15540	15540	15540	15540	0
361	20240709	143300	349310310	15540	15540	15540	15540	0
362	20240709	143200	349310310	15540	15550	15550	15540	27
363	20240709	143100	348890580	15560	15560	15560	15560	23
364	20240709	143000	348532700	15570	15570	15570	15570	45
365	20240709	142900	347832050	15580	15580	15580	15580	0
366	20240709	142800	347832050	15580	15580	15580	15580	0
367	20240709	142700	347832050	15580	15580	15580	15580	7
368	20240709	142600	347722990	15560	15560	15560	15560	0
369	20240709	142500	347722990	15560	15560	15560	15560	0
370	20240709	142400	347722990	15560	15560	15560	15560	0
371	20240709	142300	347722990	15560	15560	15560	15560	0
372	20240709	142200	347722990	15560	15560	15560	15560	0
373	20240709	142100	347722990	15560	15560	15560	15560	10
374	20240709	142000	347567390	15560	15560	15560	15560	0
375	20240709	141900	347567390	15560	15560	15560	15560	0
376	20240709	141800	347567390	15560	15560	15560	15560	0
377	20240709	141700	347567390	15560	15560	15560	15560	0
378	20240709	141600	347567390	15560	15560	15560	15560	0
379	20240709	141500	347567390	15560	15560	15560	15560	0
380	20240709	141400	347567390	15560	15560	15560	15560	0
381	20240709	141300	347567390	15560	15560	15560	15560	31
382	20240709	141200	347085030	15560	15590	15590	15560	41
383	20240709	141100	346446920	15560	15560	15560	15560	127
384	20240709	141000	344470800	15590	15590	15590	15590	0
385	20240709	140900	344470800	15590	15590	15590	15590	0
386	20240709	140800	344470800	15590	15590	15590	15590	49
387	20240709	140700	343706890	15590	15590	15590	15590	0
388	20240709	140600	343706890	15590	15590	15590	15590	0
389	20240709	140500	343706890	15590	15590	15590	15590	0
390	20240709	140400	343706890	15590	15590	15590	15590	0
391	20240709	140300	343706890	15590	15570	15590	15570	634
392	20240709	140200	333824570	15570	15570	15570	15570	0
393	20240709	140100	333824570	15570	15570	15570	15570	0
394	20240709	140000	333824570	15570	15570	15570	15570	213
395	20240709	135900	330508160	15570	15570	15570	15570	0
396	20240709	135800	330508160	15570	15650	15650	15570	3000
397	20240709	135700	283709690	15680	15680	15680	15680	5
398	20240709	135600	283631290	15680	15680	15680	15680	0
399	20240709	135500	283631290	15680	15680	15680	15680	1
400	20240709	135400	283615610	15650	15650	15650	15650	0
401	20240709	135300	283615610	15650	15650	15650	15650	0
402	20240709	135200	283615610	15650	15650	15650	15650	0
403	20240709	135100	283615610	15650	15650	15650	15650	0
404	20240709	135000	283615610	15650	15650	15650	15650	0
405	20240709	134900	283615610	15650	15650	15650	15650	0
406	20240709	134800	283615610	15650	15650	15650	15650	0
407	20240709	134700	283615610	15650	15650	15650	15650	0
408	20240709	134600	283615610	15650	15650	15650	15650	3
409	20240709	134500	283568660	15650	15650	15650	15650	0
410	20240709	134400	283568660	15650	15650	15650	15650	1
411	20240709	134300	283553010	15650	15650	15650	15650	0
412	20240709	134200	283553010	15650	15650	15650	15650	0
413	20240709	134100	283553010	15650	15650	15650	15650	0
414	20240709	134000	283553010	15650	15650	15650	15650	100
415	20240709	133900	281988010	15650	15650	15650	15650	44
416	20240709	133800	281299410	15650	15650	15650	15650	0
417	20240709	133700	281299410	15650	15670	15670	15650	589
418	20240709	133600	272077020	15720	15720	15720	15720	0
419	20240709	133500	272077020	15720	15720	15720	15720	0
420	20240709	133400	272077020	15720	15720	15720	15720	0
421	20240709	133300	272077020	15720	15720	15720	15720	0
422	20240709	133200	272077020	15720	15720	15720	15720	4
423	20240709	133100	272014140	15720	15730	15730	15720	845
424	20240709	133000	258730730	15800	15800	15800	15800	0
425	20240709	132900	258730730	15800	15710	15800	15710	3
426	20240709	132800	258683470	15800	15710	15800	15710	53
427	20240709	132700	257848620	15740	15700	15740	15700	583
428	20240709	132600	248695450	15680	15680	15680	15680	0
429	20240709	132500	248695450	15680	15680	15680	15680	0
430	20240709	132400	248695450	15680	15680	15680	15680	77
431	20240709	132300	247488090	15670	15670	15670	15670	0
432	20240709	132200	247488090	15670	15670	15670	15670	0
433	20240709	132100	247488090	15670	15670	15670	15670	50
434	20240709	132000	246704590	15670	15670	15670	15670	17
435	20240709	131900	246438200	15690	15690	15690	15690	115
436	20240709	131800	244633850	15670	15670	15670	15670	0
437	20240709	131700	244633850	15670	15680	15680	15670	135
438	20240709	131600	242517550	15680	15680	15680	15680	15
439	20240709	131500	242282350	15680	15680	15680	15680	21
440	20240709	131400	241953070	15680	15680	15680	15680	2
441	20240709	131300	241921710	15690	15690	15690	15690	616
442	20240709	131200	232256670	15700	15710	15710	15700	163
443	20240709	131100	229696060	15710	15710	15710	15710	0
444	20240709	131000	229696060	15710	15710	15710	15710	35
445	20240709	130900	229146210	15710	15710	15710	15710	0
446	20240709	130800	229146210	15710	15720	15720	15710	411
447	20240709	130700	222685420	15720	15720	15720	15720	0
448	20240709	130600	222685420	15720	15730	15730	15720	45
449	20240709	130500	221977920	15730	15730	15730	15730	35
450	20240709	130400	221427370	15730	15760	15760	15730	11
451	20240709	130300	221254310	15730	15730	15760	15730	44
452	20240709	130200	220562160	15730	15850	15850	15730	155
453	20240709	130100	218121950	15770	15730	15860	15730	1954
454	20240709	130000	187290590	15720	15720	15720	15720	0
455	20240709	125900	187290590	15720	15720	15720	15710	143
456	20240709	125800	185042690	15710	15710	15710	15710	48
457	20240709	125700	184288610	15700	15700	15700	15700	69
458	20240709	125600	183205310	15700	15670	15700	15670	100
459	20240709	125500	181635810	15670	15620	15670	15620	289
460	20240709	125400	177107530	15620	15670	15670	15590	325
461	20240709	125300	172022530	15600	15600	15600	15600	0
462	20240709	125200	172022530	15600	15600	15600	15600	0
463	20240709	125100	172022530	15600	15650	15650	15600	2000
464	20240709	125000	140805800	15650	15650	15650	15650	76
465	20240709	124900	139616400	15650	15660	15660	15650	274
466	20240709	124800	135327430	15690	15690	15690	15690	5
467	20240709	124700	135248980	15700	15700	15700	15700	0
468	20240709	124600	135248980	15700	15700	15700	15700	0
469	20240709	124500	135248980	15700	15680	15700	15680	78
470	20240709	124400	134024420	15640	15640	15640	15640	200
471	20240709	124300	130896420	15690	15690	15690	15690	0
472	20240709	124200	130896420	15690	15680	15710	15670	560
473	20240709	124100	122110710	15670	15660	15670	15660	236
474	20240709	124000	118413600	15630	15630	15630	15630	0
475	20240709	123900	118413600	15630	15630	15630	15630	25
476	20240709	123800	118022850	15630	15630	15630	15630	0
477	20240709	123700	118022850	15630	15630	15630	15630	0
478	20240709	123600	118022850	15630	15630	15630	15630	200
479	20240709	123500	114896850	15630	15630	15630	15630	25
480	20240709	123400	114506100	15660	15660	15660	15660	0
481	20240709	123300	114506100	15660	15660	15660	15660	0
482	20240709	123200	114506100	15660	15660	15660	15660	0
483	20240709	123100	114506100	15660	15660	15660	15660	0
484	20240709	123000	114506100	15660	15660	15660	15660	0
485	20240709	122900	114506100	15660	15660	15660	15660	0
486	20240709	122800	114506100	15660	15660	15660	15660	1
487	20240709	122700	114490440	15620	15620	15620	15620	0
488	20240709	122600	114490440	15620	15620	15620	15620	0
489	20240709	122500	114490440	15620	15620	15620	15620	0
490	20240709	122400	114490440	15620	15620	15620	15620	0
491	20240709	122300	114490440	15620	15640	15640	15620	2
492	20240709	122200	114459180	15650	15650	15650	15650	0
493	20240709	122100	114459180	15650	15650	15650	15650	0
494	20240709	122000	114459180	15650	15650	15650	15650	0
495	20240709	121900	114459180	15650	15650	15650	15650	0
496	20240709	121800	114459180	15650	15650	15650	15650	0
497	20240709	121700	114459180	15650	15620	15650	15620	1574
498	20240709	121600	89843930	15600	15600	15600	15600	0
499	20240709	121500	89843930	15600	15600	15600	15600	0
500	20240709	121400	89843930	15600	15600	15600	15600	0
501	20240709	121300	89843930	15600	15600	15600	15600	0
502	20240709	121200	89843930	15600	15600	15600	15600	0
503	20240709	121100	89843930	15600	15600	15600	15600	0
504	20240709	121000	89843930	15600	15600	15600	15600	0
505	20240709	120900	89843930	15600	15600	15600	15600	0
506	20240709	120800	89843930	15600	15600	15600	15600	0
507	20240709	120700	89843930	15600	15600	15600	15600	0
508	20240709	120600	89843930	15600	15600	15600	15600	0
509	20240709	120500	89843930	15600	15600	15600	15600	0
510	20240709	120400	89843930	15600	15600	15600	15600	0
511	20240709	120300	89843930	15600	15600	15600	15600	0
512	20240709	120200	89843930	15600	15620	15620	15600	597
513	20240709	120100	80520730	15630	15630	15630	15630	5
514	20240709	120000	80442580	15630	15630	15630	15630	95
515	20240709	115900	78957730	15630	15630	15630	15630	0
516	20240709	115800	78957730	15630	15630	15630	15630	0
517	20240709	115700	78957730	15630	15630	15630	15630	0
518	20240709	115600	78957730	15630	15630	15630	15630	0
519	20240709	115500	78957730	15630	15630	15630	15630	1
520	20240709	115400	78942100	15630	15630	15630	15630	0
521	20240709	115300	78942100	15630	15630	15630	15630	0
522	20240709	115200	78942100	15630	15630	15630	15630	0
523	20240709	115100	78942100	15630	15630	15630	15630	0
524	20240709	115000	78942100	15630	15630	15630	15630	0
525	20240709	114900	78942100	15630	15630	15630	15630	9
526	20240709	114800	78801430	15630	15630	15630	15630	0
527	20240709	114700	78801430	15630	15630	15630	15630	0
528	20240709	114600	78801430	15630	15630	15630	15630	88
529	20240709	114500	77425990	15630	15630	15630	15630	257
530	20240709	114400	73409080	15630	15630	15630	15630	0
531	20240709	114300	73409080	15630	15630	15630	15630	1
532	20240709	114200	73393450	15630	15630	15630	15630	0
533	20240709	114100	73393450	15630	15630	15630	15620	33
534	20240709	114000	72877680	15620	15620	15620	15620	0
535	20240709	113900	72877680	15620	15620	15620	15620	0
536	20240709	113800	72877680	15620	15610	15620	15610	119
537	20240709	113700	71018950	15600	15600	15600	15600	0
538	20240709	113600	71018950	15600	15600	15600	15600	0
539	20240709	113500	71018950	15600	15600	15600	15600	0
540	20240709	113400	71018950	15600	15600	15600	15600	29
541	20240709	113300	70566550	15600	15600	15600	15600	2
542	20240709	113200	70535350	15590	15590	15590	15590	0
543	20240709	113100	70535350	15590	15590	15590	15590	0
544	20240709	113000	70535350	15590	15590	15590	15590	37
545	20240709	112900	69958520	15570	15570	15570	15570	0
546	20240709	112800	69958520	15570	15570	15570	15570	0
547	20240709	112700	69958520	15570	15570	15570	15570	0
548	20240709	112600	69958520	15570	15570	15570	15570	0
549	20240709	112500	69958520	15570	15570	15570	15570	0
550	20240709	112400	69958520	15570	15570	15570	15570	0
551	20240709	112300	69958520	15570	15570	15570	15570	0
552	20240709	112200	69958520	15570	15570	15570	15570	0
553	20240709	112100	69958520	15570	15570	15570	15570	8
554	20240709	112000	69833960	15570	15570	15570	15570	0
555	20240709	111900	69833960	15570	15570	15570	15570	0
556	20240709	111800	69833960	15570	15570	15570	15570	101
557	20240709	111700	68261390	15590	15590	15590	15590	0
558	20240709	111600	68261390	15590	15590	15590	15590	1
559	20240709	111500	68245800	15570	15570	15570	15570	0
560	20240709	111400	68245800	15570	15570	15570	15570	0
561	20240709	111300	68245800	15570	15570	15570	15570	0
562	20240709	111200	68245800	15570	15570	15570	15570	0
563	20240709	111100	68245800	15570	15570	15570	15570	0
564	20240709	111000	68245800	15570	15570	15570	15570	0
565	20240709	110900	68245800	15570	15570	15570	15570	10
566	20240709	110800	68090100	15560	15560	15560	15560	0
567	20240709	110700	68090100	15560	15560	15560	15560	0
568	20240709	110600	68090100	15560	15560	15560	15560	0
569	20240709	110500	68090100	15560	15560	15560	15560	0
570	20240709	110400	68090100	15560	15590	15600	15560	474
571	20240709	110300	60712430	15550	15550	15550	15550	0
572	20240709	110200	60712430	15550	15550	15550	15550	0
573	20240709	110100	60712430	15550	15550	15550	15550	0
574	20240709	110000	60712430	15550	15550	15550	15550	0
575	20240709	105900	60712430	15550	15550	15550	15550	39
576	20240709	105800	60105980	15540	15540	15540	15540	55
577	20240709	105700	59251280	15540	15540	15540	15540	0
578	20240709	105600	59251280	15540	15540	15540	15540	15
579	20240709	105500	59018180	15540	15540	15540	15540	1
580	20240709	105400	59002640	15550	15550	15550	15550	0
581	20240709	105300	59002640	15550	15540	15550	15540	7
582	20240709	105200	58893840	15540	15540	15540	15540	0
583	20240709	105100	58893840	15540	15540	15540	15540	0
584	20240709	105000	58893840	15540	15540	15540	15540	0
585	20240709	104900	58893840	15540	15540	15540	15540	0
586	20240709	104800	58893840	15540	15540	15540	15540	0
587	20240709	104700	58893840	15540	15540	15540	15540	0
588	20240709	104600	58893840	15540	15540	15540	15540	30
589	20240709	104500	58427640	15540	15540	15540	15540	10
590	20240709	104400	58272240	15520	15520	15520	15520	0
591	20240709	104300	58272240	15520	15520	15520	15520	0
592	20240709	104200	58272240	15520	15520	15520	15520	0
593	20240709	104100	58272240	15520	15520	15520	15520	0
594	20240709	104000	58272240	15520	15520	15520	15520	0
595	20240709	103900	58272240	15520	15520	15520	15520	0
596	20240709	103800	58272240	15520	15520	15520	15520	0
597	20240709	103700	58272240	15520	15520	15520	15520	58
598	20240709	103600	57372080	15520	15520	15520	15520	26
599	20240709	103500	56968560	15520	15520	15520	15520	0
600	20240709	103400	56968560	15520	15540	15540	15520	45
601	20240709	103300	56269930	15530	15530	15530	15530	0
602	20240709	103200	56269930	15530	15530	15530	15530	0
603	20240709	103100	56269930	15530	15530	15530	15530	0
604	20240709	103000	56269930	15530	15530	15530	15530	0
605	20240709	102900	56269930	15530	15530	15530	15530	0
606	20240709	102800	56269930	15530	15530	15530	15530	0
607	20240709	102700	56269930	15530	15530	15530	15530	2
608	20240709	102600	56238870	15530	15530	15530	15530	0
609	20240709	102500	56238870	15530	15550	15550	15530	50
610	20240709	102400	55461960	15560	15560	15560	15560	0
611	20240709	102300	55461960	15560	15570	15570	15560	176
612	20240709	102200	52722310	15580	15580	15580	15580	3
613	20240709	102100	52675570	15580	15580	15580	15580	0
614	20240709	102000	52675570	15580	15580	15580	15580	18
615	20240709	101900	52395130	15580	15580	15580	15580	0
616	20240709	101800	52395130	15580	15580	15580	15580	50
617	20240709	101700	51616130	15580	15580	15580	15580	32
618	20240709	101600	51117570	15590	15590	15590	15590	54
619	20240709	101500	50275710	15590	15590	15590	15590	0
620	20240709	101400	50275710	15590	15590	15590	15590	0
621	20240709	101300	50275710	15590	15590	15590	15590	46
622	20240709	101200	49558570	15590	15590	15590	15590	0
623	20240709	101100	49558570	15590	15590	15590	15590	70
624	20240709	101000	48467270	15590	15590	15590	15590	1
625	20240709	100900	48451680	15590	15590	15590	15590	0
626	20240709	100800	48451680	15590	15590	15590	15590	6
627	20240709	100700	48358140	15580	15580	15580	15580	0
628	20240709	100600	48358140	15580	15580	15580	15580	212
629	20240709	100500	45055180	15590	15590	15590	15590	0
630	20240709	100400	45055180	15590	15590	15590	15590	0
631	20240709	100300	45055180	15590	15590	15590	15590	1
632	20240709	100200	45039590	15590	15590	15590	15590	138
633	20240709	100100	42888170	15600	15600	15600	15600	0
634	20240709	100000	42888170	15600	15600	15600	15600	2
635	20240709	095900	42856970	15600	15600	15600	15600	237
636	20240709	095800	39159770	15600	15600	15600	15600	1
637	20240709	095700	39144170	15600	15600	15600	15600	50
638	20240709	095600	38364170	15600	15600	15600	15600	6
639	20240709	095500	38270570	15600	15600	15600	15600	100
640	20240709	095400	36710570	15600	15600	15600	15600	0
641	20240709	095300	36710570	15600	15600	15600	15600	0
642	20240709	095200	36710570	15600	15600	15600	15600	0
643	20240709	095100	36710570	15600	15600	15600	15600	0
644	20240709	095000	36710570	15600	15600	15600	15600	0
645	20240709	094900	36710570	15600	15600	15600	15600	0
646	20240709	094800	36710570	15600	15600	15600	15600	0
647	20240709	094700	36710570	15600	15600	15600	15600	2
648	20240709	094600	36679370	15590	15590	15590	15590	0
649	20240709	094500	36679370	15590	15570	15590	15570	56
650	20240709	094400	35806490	15570	15570	15570	15570	49
651	20240709	094300	35043560	15590	15590	15590	15590	102
652	20240709	094200	33453380	15590	15590	15590	15590	0
653	20240709	094100	33453380	15590	15590	15590	15590	1
654	20240709	094000	33437790	15570	15570	15570	15570	0
655	20240709	093900	33437790	15570	15570	15570	15570	0
656	20240709	093800	33437790	15570	15570	15570	15570	1
657	20240709	093700	33422220	15560	15560	15560	15560	73
658	20240709	093600	32286340	15560	15560	15560	15560	331
659	20240709	093500	27135980	15560	15520	15560	15520	145
660	20240709	093400	24882600	15520	15520	15520	15520	21
661	20240709	093300	24556680	15510	15510	15510	15510	0
662	20240709	093200	24556680	15510	15510	15510	15510	0
663	20240709	093100	24556680	15510	15510	15510	15510	0
664	20240709	093000	24556680	15510	15510	15510	15510	165
665	20240709	092900	21997530	15510	15510	15510	15510	4
666	20240709	092800	21935490	15520	15560	15560	15520	474
667	20240709	092700	14565060	15580	15580	15580	15580	0
668	20240709	092600	14565060	15580	15590	15590	15580	17
669	20240709	092500	14300190	15610	15610	15610	15610	0
670	20240709	092400	14300190	15610	15610	15610	15610	0
671	20240709	092300	14300190	15610	15610	15610	15610	22
672	20240709	092200	13956770	15610	15610	15610	15610	1
673	20240709	092100	13941160	15610	15610	15610	15610	21
674	20240709	092000	13613350	15610	15610	15610	15610	0
675	20240709	091900	13613350	15610	15610	15610	15610	0
676	20240709	091800	13613350	15610	15610	15610	15610	34
677	20240709	091700	13082610	15620	15620	15620	15620	0
678	20240709	091600	13082610	15620	15600	15620	15600	42
679	20240709	091500	12426870	15600	15600	15600	15600	121
680	20240709	091400	10539270	15600	15570	15600	15570	24
681	20240709	091300	10164920	15540	15540	15540	15540	0
682	20240709	091200	10164920	15540	15540	15540	15540	10
683	20240709	091100	10009520	15540	15570	15570	15540	16
684	20240709	091000	9760850	15580	15580	15580	15580	0
685	20240709	090900	9760850	15580	15580	15580	15580	0
686	20240709	090800	9760850	15580	15550	15580	15550	311
687	20240709	090700	4924470	15550	15550	15580	15550	20
688	20240709	090600	4612960	15570	15550	15570	15550	139
689	20240709	090500	2450910	15550	15530	15550	15530	63
690	20240709	090400	1471800	15530	15530	15530	15530	7
691	20240709	090300	1363090	15530	15530	15530	15530	0
692	20240709	090200	1363090	15530	15500	15530	15500	18
693	20240709	090100	1084000	15500	15490	15500	15490	47
694	20240709	090000	355880	15490	15430	15490	15430	23